Cohen & Steers REIT Ishares ETF (NY: ICF )

61.84 +1.07 (+1.76%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 71.73 71.73 68.30 68.42 357,092 -3.51(-4.88%)
Apr 28, 2022 71.02 72.16 70.26 71.93 287,634 +1.19(+1.68%)
Apr 27, 2022 71.57 71.94 70.68 70.74 260,317 -0.60(-0.84%)
Apr 26, 2022 72.35 72.72 71.29 71.34 732,099 -1.05(-1.45%)
Apr 25, 2022 72.63 72.78 71.29 72.39 266,511 -0.32(-0.44%)
Apr 22, 2022 74.04 74.04 72.67 72.71 207,705 -1.34(-1.81%)
Apr 21, 2022 74.69 75.01 74.01 74.05 207,562 -0.43(-0.58%)
Apr 20, 2022 73.58 74.69 73.39 74.48 211,433 +1.32(+1.80%)
Apr 19, 2022 72.09 73.29 72.09 73.16 209,481 +1.51(+2.11%)
Apr 18, 2022 71.77 72.14 71.32 71.65 194,494 -0.26(-0.36%)
Apr 14, 2022 72.11 72.66 71.86 71.91 179,246 -0.30(-0.42%)
Apr 13, 2022 71.68 72.29 71.57 72.21 222,520 +0.36(+0.50%)
Apr 12, 2022 72.27 72.45 71.59 71.85 277,670 -0.15(-0.21%)
Apr 11, 2022 72.89 73.17 71.82 72.00 212,206 -1.02(-1.40%)
Apr 08, 2022 72.65 73.26 72.44 73.02 169,119 +0.28(+0.38%)
Apr 07, 2022 73.33 73.33 72.25 72.74 232,508 -0.62(-0.85%)
Apr 06, 2022 71.77 73.44 71.62 73.36 223,336 +1.14(+1.58%)
Apr 05, 2022 72.13 73.14 71.96 72.22 377,332 +0.01(+0.01%)
Apr 04, 2022 72.60 72.66 71.56 72.21 250,314 -0.27(-0.37%)
Apr 01, 2022 71.02 72.53 71.02 72.48 253,914 +1.47(+2.07%)
Mar 31, 2022 71.85 72.39 70.94 71.01 195,370 -0.81(-1.13%)
Mar 30, 2022 72.11 72.11 71.46 71.82 200,281 -0.41(-0.57%)
Mar 29, 2022 70.75 72.39 70.75 72.23 308,753 +2.05(+2.92%)
Mar 28, 2022 69.39 70.23 69.29 70.18 274,770 +0.93(+1.34%)
Mar 25, 2022 68.74 69.28 68.51 69.25 485,726 +0.86(+1.26%)
Mar 24, 2022 67.89 68.42 67.74 68.39 158,879 +0.29(+0.43%)
Mar 23, 2022 68.74 68.74 68.04 68.10 116,029 -0.77(-1.12%)
Mar 22, 2022 68.96 69.28 68.79 68.87 140,334 +0.10(+0.15%)
Mar 21, 2022 69.17 69.57 68.46 68.77 169,839 -0.43(-0.62%)
Mar 18, 2022 68.83 69.53 68.83 69.20 163,341 +0.13(+0.19%)
Mar 17, 2022 67.72 69.09 67.72 69.07 178,470 +0.96(+1.41%)
Mar 16, 2022 67.86 68.38 66.69 68.11 307,795 +0.77(+1.14%)
Mar 15, 2022 67.14 67.88 66.76 67.34 327,635 +0.45(+0.67%)
Mar 14, 2022 67.77 67.85 66.64 66.89 221,319 -0.49(-0.73%)
Mar 11, 2022 68.35 68.73 67.36 67.38 344,614 -0.64(-0.94%)
Mar 10, 2022 67.33 68.12 68.02 226,189 +0.24(+0.35%)
Mar 09, 2022 67.70 68.49 67.69 67.78 210,314 +0.92(+1.38%)
Mar 08, 2022 67.25 68.06 66.72 66.86 323,730 -0.53(-0.79%)
Mar 07, 2022 68.37 68.61 67.36 67.39 254,281 -1.22(-1.78%)
Mar 04, 2022 67.43 68.62 67.30 68.61 167,884 +0.71(+1.05%)
Mar 03, 2022 67.50 68.15 66.98 67.90 395,720 +0.75(+1.12%)
Mar 02, 2022 65.99 67.45 65.99 67.15 227,536 +1.22(+1.85%)
Mar 01, 2022 66.24 66.74 65.56 65.93 243,666 -0.07(-0.11%)
Feb 28, 2022 66.32 66.68 65.42 66.00 192,038 -1.21(-1.80%)
Feb 25, 2022 65.86 67.26 65.84 67.21 236,475 +1.55(+2.36%)
Feb 24, 2022 63.13 65.82 63.13 65.66 345,694 +1.09(+1.69%)
Feb 23, 2022 65.97 66.16 64.50 64.57 336,410 -0.81(-1.24%)
Feb 22, 2022 65.30 65.75 65.02 65.38 645,833 -0.17(-0.26%)
Feb 18, 2022 65.55 0 -0.38(-0.58%)
Feb 17, 2022 66.47 66.57 65.79 65.93 196,402 -0.55(-0.83%)
Feb 16, 2022 66.56 66.69 65.82 66.48 411,423 +0.13(+0.20%)
Feb 15, 2022 66.82 66.99 66.17 66.35 203,056 +0.20(+0.30%)
Feb 14, 2022 66.70 67.04 65.83 66.15 273,089 -0.55(-0.82%)
Feb 11, 2022 67.55 67.91 66.32 66.70 525,175 -0.80(-1.19%)
Feb 10, 2022 68.76 69.18 67.15 67.50 200,187 -1.90(-2.74%)
Feb 09, 2022 68.63 69.45 68.63 69.40 200,724 +1.65(+2.44%)
Feb 08, 2022 68.46 68.46 67.66 67.75 157,142 -0.69(-1.01%)
Feb 07, 2022 68.64 68.92 68.31 68.44 157,341 -0.19(-0.28%)
Feb 04, 2022 69.27 69.45 68.03 68.63 216,453 -0.79(-1.14%)
Feb 03, 2022 69.93 69.35 69.42 272,965 -0.76(-1.08%)
Feb 02, 2022 69.11 70.30 69.11 70.18 221,792 +1.10(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.